Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.32 -0.10 (-0.69%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 5.824 5.824 5.418 5.669 32,758 +0.08(+1.46%)
Oct 30, 2007 5.600 5.618 5.521 5.588 13,380 +0.02(+0.43%)
Oct 29, 2007 5.518 5.594 5.476 5.563 21,651 +0.01(+0.14%)
Oct 26, 2007 5.699 5.699 5.551 5.555 18,326 +0.07(+1.23%)
Oct 25, 2007 5.418 5.491 5.418 5.488 4,826 -0.05(-0.82%)
Oct 24, 2007 5.545 5.591 5.373 5.533 10,138 -0.01(-0.16%)
Oct 23, 2007 5.451 5.633 5.339 5.542 12,118 +0.07(+1.33%)
Oct 22, 2007 5.660 5.660 5.448 5.470 55,533 -0.18(-3.26%)
Oct 19, 2007 5.415 5.654 5.415 5.654 71,423 +0.03(+0.48%)
Oct 18, 2007 5.539 5.639 5.533 5.627 18,607 +0.02(+0.43%)
Oct 17, 2007 5.687 5.702 5.597 5.603 54,475 -0.00(-0.05%)
Oct 16, 2007 5.618 5.642 5.597 5.606 21,780 +0.01(+0.16%)
Oct 15, 2007 5.651 5.651 5.545 5.597 25,472 -0.03(-0.48%)
Oct 12, 2007 5.588 5.636 5.588 5.624 8,759 +0.01(+0.11%)
Oct 11, 2007 5.645 5.649 5.521 5.618 66,015 -0.03(-0.59%)
Oct 10, 2007 5.702 5.757 5.651 5.651 21,638 -0.10(-1.79%)
Oct 09, 2007 5.654 5.754 5.621 5.754 34,873 +0.07(+1.17%)
Oct 08, 2007 5.696 5.721 5.648 5.687 17,103 -0.06(-1.10%)
Oct 05, 2007 5.633 5.751 5.585 5.751 14,045 +0.11(+1.93%)
Oct 04, 2007 5.754 5.754 5.563 5.642 20,792 +0.09(+1.63%)
Oct 03, 2007 5.621 5.848 5.521 5.551 15,314 -0.05(-0.81%)
Oct 02, 2007 5.690 5.699 5.575 5.597 25,694 -0.13(-2.27%)
Oct 01, 2007 6.047 6.047 5.630 5.727 25,680 +0.09(+1.56%)
Sep 28, 2007 6.047 6.047 5.639 5.639 49,329 -0.34(-5.67%)
Sep 27, 2007 5.666 5.978 5.518 5.978 56,307 +0.38(+6.81%)
Sep 26, 2007 5.811 5.886 5.597 5.597 23,733 -0.12(-2.12%)
Sep 25, 2007 5.830 5.875 5.690 5.718 13,437 -0.13(-2.17%)
Sep 24, 2007 5.899 5.967 5.790 5.845 10,577 +0.02(+0.26%)
Sep 21, 2007 5.863 5.863 5.808 5.830 8,925 -0.05(-0.93%)
Sep 20, 2007 5.999 6.038 5.824 5.884 14,759 -0.11(-1.87%)
Sep 19, 2007 5.993 6.050 5.987 5.996 32,011 -0.08(-1.39%)
Sep 18, 2007 6.105 6.105 5.993 6.081 33,806 +0.05(+0.85%)
Sep 17, 2007 5.981 6.029 5.929 6.029 31,763 +0.05(+0.81%)
Sep 14, 2007 5.863 5.981 5.802 5.981 61,526 +0.15(+2.65%)
Sep 13, 2007 6.062 6.062 5.824 5.827 87,376 +0.15(+2.72%)
Sep 12, 2007 5.702 5.802 5.666 5.672 32,216 -0.05(-0.85%)
Sep 11, 2007 5.769 5.769 5.699 5.721 12,643 +0.04(+0.75%)
Sep 10, 2007 5.699 5.699 5.627 5.678 17,238 +0.04(+0.70%)
Sep 07, 2007 5.554 5.663 5.554 5.639 34,609 +0.02(+0.38%)
Sep 06, 2007 5.566 5.618 5.557 5.618 18,497 +0.04(+0.76%)
Sep 05, 2007 5.521 5.581 5.518 5.575 23,386 -0.01(-0.16%)
Sep 04, 2007 5.539 5.585 5.385 5.585 25,128 +0.10(+1.76%)
Aug 31, 2007 5.497 5.772 5.476 5.488 62,409 -0.27(-4.63%)
Aug 30, 2007 5.935 5.935 5.727 5.754 13,354 -0.01(-0.21%)
Aug 29, 2007 5.678 5.784 5.678 5.766 15,228 +0.05(+0.95%)
Aug 28, 2007 5.715 5.811 5.712 5.712 18,897 +0.00(+0.05%)
Aug 27, 2007 5.497 5.709 5.497 5.709 36,113 +0.18(+3.23%)
Aug 24, 2007 5.699 5.730 5.467 5.530 21,661 -0.19(-3.38%)
Aug 23, 2007 5.681 5.733 5.464 5.724 18,980 -0.00(-0.05%)
Aug 22, 2007 5.624 5.730 5.530 5.727 27,938 +0.20(+3.61%)
Aug 21, 2007 5.621 5.621 5.482 5.527 8,082 -0.11(-1.88%)
Aug 20, 2007 5.457 5.654 5.394 5.633 30,384 +0.14(+2.53%)
Aug 17, 2007 5.382 5.675 5.382 5.494 47,329 +0.15(+2.83%)
Aug 16, 2007 5.572 5.733 5.343 5.343 58,429 -0.34(-6.06%)
Aug 15, 2007 5.566 5.721 5.521 5.687 70,177 +0.12(+2.17%)
Aug 14, 2007 5.430 5.597 5.430 5.566 23,730 +0.09(+1.60%)
Aug 13, 2007 5.339 5.552 5.339 5.479 24,190 +0.15(+2.84%)
Aug 10, 2007 5.128 5.400 5.128 5.327 60,524 -0.07(-1.34%)
Aug 09, 2007 5.352 5.400 5.225 5.400 23,733 +0.14(+2.59%)
Aug 08, 2007 5.258 5.397 5.143 5.264 69,734 -0.08(-1.53%)
Aug 07, 2007 5.231 5.346 5.113 5.346 49,576 +0.05(+0.88%)
Aug 06, 2007 5.533 5.536 5.158 5.299 82,817 -0.28(-5.07%)
Aug 03, 2007 5.533 5.839 5.530 5.581 28,437 -0.03(-0.54%)
Aug 02, 2007 5.530 5.817 5.530 5.612 17,866 +0.11(+1.92%)
Aug 01, 2007 5.566 5.687 5.409 5.506 27,214 -0.04(-0.65%)
Jul 31, 2007 5.869 6.126 5.506 5.542 95,150 -0.16(-2.76%)
Jul 30, 2007 5.954 5.966 5.699 5.699 39,137 -0.18(-2.99%)
Jul 27, 2007 5.633 6.093 5.633 5.875 97,272 +0.17(+3.02%)
Jul 26, 2007 5.773 5.872 5.681 5.702 26,917 -0.13(-2.18%)
Jul 25, 2007 5.923 5.981 5.827 5.830 36,549 -0.09(-1.53%)
Jul 24, 2007 5.948 5.957 5.914 5.920 19,866 -0.02(-0.41%)
Jul 23, 2007 5.984 6.014 5.945 5.945 28,408 +0.00(+0.00%)
Jul 20, 2007 5.914 6.041 5.914 5.945 22,140 +0.03(+0.51%)
Jul 19, 2007 5.914 5.963 5.914 5.914 18,362 -0.02(-0.36%)
Jul 18, 2007 5.899 5.935 5.899 5.935 14,213 +0.05(+0.87%)
Jul 17, 2007 5.860 5.884 5.790 5.884 19,370 +0.01(+0.15%)
Jul 16, 2007 5.872 5.914 5.854 5.875 18,676 -0.05(-0.92%)
Jul 13, 2007 5.999 5.999 5.811 5.929 18,329 -0.09(-1.56%)
Jul 12, 2007 6.014 6.059 6.008 6.023 14,564 +0.01(+0.20%)
Jul 11, 2007 5.932 6.059 5.751 6.011 51,781 +0.19(+3.33%)
Jul 10, 2007 5.920 6.017 5.775 5.817 21,853 -0.08(-1.28%)
Jul 09, 2007 5.963 5.984 5.878 5.893 32,146 -0.04(-0.71%)
Jul 06, 2007 5.963 6.020 5.920 5.935 13,718 -0.05(-0.76%)
Jul 05, 2007 6.005 6.090 5.963 5.981 17,684 -0.08(-1.40%)
Jul 03, 2007 5.880 6.066 5.880 6.066 17,883 +0.09(+1.52%)
Jul 02, 2007 5.923 5.975 5.923 5.975 23,248 +0.05(+0.77%)
Jun 29, 2007 5.990 5.990 5.926 5.929 20,696 +0.01(+0.10%)
Jun 28, 2007 5.941 5.987 5.830 5.923 12,167 +0.04(+0.67%)
Jun 27, 2007 5.802 6.026 5.754 5.884 19,096 +0.11(+1.99%)
Jun 26, 2007 5.830 5.830 5.754 5.769 18,689 +0.02(+0.32%)
Jun 25, 2007 5.848 5.863 5.684 5.751 20,610 -0.15(-2.51%)
Jun 22, 2007 5.736 5.899 5.699 5.899 49,682 +0.14(+2.42%)
Jun 21, 2007 5.836 5.881 5.675 5.760 117,251 -0.09(-1.50%)
Jun 20, 2007 5.969 6.017 5.842 5.848 45,286 -0.11(-1.93%)
Jun 19, 2007 5.929 6.008 5.929 5.963 11,238 -0.03(-0.45%)
Jun 18, 2007 6.056 6.081 5.957 5.990 33,055 -0.04(-0.60%)
Jun 15, 2007 6.026 6.150 5.999 6.026 47,930 -0.05(-0.85%)
Jun 14, 2007 6.020 6.111 5.984 6.078 32,064 -0.03(-0.54%)
Jun 13, 2007 5.999 6.147 5.999 6.111 80,325 +0.11(+1.81%)
Jun 12, 2007 6.008 6.075 6.002 6.002 19,833 -0.08(-1.39%)
Jun 11, 2007 6.056 6.093 6.048 6.087 49,590 -0.03(-0.54%)
Jun 08, 2007 6.014 6.120 5.996 6.120 12,607 +0.11(+1.91%)
Jun 07, 2007 6.072 6.102 5.990 6.005 55,507 -0.13(-2.17%)
Jun 06, 2007 6.150 6.159 6.090 6.138 43,702 -0.02(-0.39%)
Jun 05, 2007 6.105 6.180 6.090 6.162 43,157 +0.00(+0.05%)
Jun 04, 2007 6.153 6.174 6.090 6.159 51,613 +0.02(+0.30%)
Jun 01, 2007 6.078 6.147 6.075 6.141 41,474 +0.06(+0.99%)
May 31, 2007 6.144 6.144 6.014 6.081 53,606 +0.00(+0.05%)
May 30, 2007 6.081 6.081 5.990 6.078 70,253 +0.02(+0.25%)
May 29, 2007 6.026 6.081 6.026 6.062 50,492 +0.04(+0.65%)
May 25, 2007 6.078 6.081 5.990 6.023 30,239 +0.00(+0.05%)
May 24, 2007 6.038 6.053 6.011 6.020 23,271 -0.04(-0.60%)
May 23, 2007 6.069 6.087 6.038 6.056 16,025 +0.04(+0.70%)
May 22, 2007 5.990 6.053 5.990 6.014 23,942 +0.01(+0.15%)
May 21, 2007 6.026 6.075 5.996 6.005 27,783 -0.02(-0.25%)
May 18, 2007 5.990 6.090 5.954 6.020 37,690 +0.01(+0.10%)
May 17, 2007 6.023 6.038 5.990 6.014 38,410 +0.02(+0.25%)
May 16, 2007 6.023 6.023 5.978 5.999 31,495 -0.04(-0.60%)
May 15, 2007 6.029 6.047 6.026 6.035 23,915 +0.01(+0.10%)
May 14, 2007 6.023 6.047 6.023 6.029 19,433 -0.02(-0.35%)
May 11, 2007 6.090 6.111 6.023 6.050 67,939 +0.01(+0.20%)
May 10, 2007 6.047 6.050 6.017 6.038 19,463 -0.01(-0.20%)
May 09, 2007 6.035 6.050 6.011 6.050 18,435 +0.01(+0.10%)
May 08, 2007 6.050 6.069 6.035 6.044 32,166 -0.00(-0.05%)
May 07, 2007 6.050 6.093 6.029 6.047 32,814 -0.07(-1.14%)
May 04, 2007 6.132 6.150 6.099 6.117 36,794 -0.05(-0.88%)
May 03, 2007 6.156 6.171 6.114 6.171 39,180 +0.02(+0.25%)
May 02, 2007 6.062 6.156 6.008 6.156 48,264 +0.13(+2.21%)
May 01, 2007 6.044 6.072 6.008 6.023 37,326 -0.01(-0.20%)
Apr 30, 2007 6.199 6.199 6.032 6.035 69,314 -0.04(-0.60%)
Apr 27, 2007 6.196 6.196 6.011 6.072 68,874 -0.01(-0.10%)
Apr 26, 2007 6.014 6.078 6.008 6.078 43,676 +0.04(+0.60%)
Apr 25, 2007 6.102 6.105 6.041 6.041 23,069 +0.04(+0.60%)
Apr 24, 2007 6.005 6.029 6.005 6.005 21,079 +0.00(+0.00%)
Apr 23, 2007 6.020 6.047 6.005 6.005 28,229 -0.03(-0.55%)
Apr 20, 2007 6.023 6.047 6.014 6.038 39,620 -0.01(-0.20%)
Apr 19, 2007 6.066 6.120 6.050 6.050 12,759 -0.08(-1.28%)
Apr 18, 2007 6.129 6.129 6.038 6.129 13,222 +0.07(+1.20%)
Apr 17, 2007 6.099 6.123 6.053 6.056 21,320 -0.05(-0.74%)
Apr 16, 2007 6.081 6.102 6.050 6.102 7,609 +0.03(+0.45%)
Apr 13, 2007 6.020 6.075 6.005 6.075 27,766 +0.07(+1.16%)
Apr 12, 2007 6.005 6.035 6.005 6.005 11,047 -0.01(-0.20%)
Apr 11, 2007 6.020 6.035 5.975 6.017 34,179 -0.02(-0.30%)
Apr 10, 2007 5.978 6.035 5.975 6.035 19,833 +0.04(+0.60%)
Apr 09, 2007 6.002 6.003 5.993 5.999 8,511 +0.02(+0.41%)
Apr 05, 2007 6.020 6.035 5.969 5.975 34,976 +0.00(+0.00%)
Apr 04, 2007 6.047 6.050 5.975 5.975 71,611 -0.08(-1.25%)
Apr 03, 2007 6.025 6.077 6.017 6.050 24,881 +0.01(+0.20%)
Apr 02, 2007 6.050 6.053 6.008 6.038 24,980 -0.03(-0.45%)
Mar 30, 2007 6.066 6.066 6.014 6.066 25,350 +0.00(+0.05%)
Mar 29, 2007 6.026 6.062 5.975 6.062 27,264 +0.02(+0.35%)
Mar 28, 2007 5.984 6.041 5.984 6.041 10,204 +0.01(+0.15%)
Mar 27, 2007 6.062 6.066 5.981 6.032 65,926 -0.02(-0.35%)
Mar 26, 2007 6.041 6.066 6.017 6.053 23,119 +0.02(+0.37%)
Mar 23, 2007 6.044 6.044 5.984 6.031 27,171 -0.01(-0.12%)
Mar 22, 2007 6.014 6.053 6.011 6.038 53,120 +0.04(+0.71%)
Mar 21, 2007 5.866 6.020 5.866 5.996 47,325 +0.03(+0.46%)
Mar 20, 2007 6.002 6.002 5.914 5.969 21,155 -0.06(-0.95%)
Mar 19, 2007 5.963 6.026 5.911 6.026 28,692 -0.04(-0.65%)
Mar 16, 2007 6.020 6.066 6.017 6.066 25,016 +0.03(+0.50%)
Mar 15, 2007 6.029 6.038 5.975 6.035 34,024 +0.01(+0.15%)
Mar 14, 2007 5.902 6.032 5.899 6.026 129,422 +0.12(+2.10%)
Mar 13, 2007 5.938 5.960 5.899 5.902 120,484 -0.04(-0.61%)
Mar 12, 2007 5.957 6.014 5.878 5.938 56,128 -0.09(-1.51%)
Mar 09, 2007 6.044 6.044 5.990 6.029 29,386 -0.02(-0.25%)
Mar 08, 2007 5.984 6.044 5.920 6.044 28,884 -0.01(-0.10%)
Mar 07, 2007 6.070 6.081 6.050 6.050 22,117 -0.00(-0.05%)
Mar 06, 2007 6.056 6.081 5.984 6.053 40,245 -0.00(-0.05%)
Mar 05, 2007 6.117 6.117 6.035 6.056 35,082 -0.04(-0.60%)
Mar 02, 2007 6.035 6.147 6.035 6.093 23,168 -0.04(-0.59%)
Mar 01, 2007 6.062 6.162 6.050 6.129 22,600 +0.00(+0.05%)
Feb 28, 2007 6.177 6.199 6.023 6.126 41,921 -0.02(-0.34%)
Feb 27, 2007 6.069 6.184 5.990 6.147 78,325 +0.09(+1.50%)
Feb 26, 2007 6.099 6.108 6.047 6.056 29,069 -0.05(-0.89%)
Feb 23, 2007 6.132 6.156 6.111 6.111 25,998 -0.03(-0.49%)
Feb 22, 2007 6.153 6.153 6.123 6.141 13,635 -0.02(-0.25%)
Feb 21, 2007 6.132 6.156 6.111 6.156 9,605 +0.03(+0.54%)
Feb 20, 2007 6.184 6.250 6.123 6.123 38,420 -0.02(-0.25%)
Feb 16, 2007 6.205 6.205 6.102 6.138 24,990 -0.08(-1.36%)
Feb 15, 2007 6.165 6.259 6.132 6.223 29,016 -0.02(-0.29%)
Feb 14, 2007 6.162 6.271 6.162 6.241 29,419 +0.08(+1.38%)
Feb 13, 2007 6.153 6.247 6.120 6.156 69,499 -0.01(-0.10%)
Feb 12, 2007 6.153 6.205 6.108 6.162 78,527 -0.02(-0.39%)
Feb 09, 2007 6.117 6.187 6.117 6.187 28,298 +0.03(+0.49%)
Feb 08, 2007 6.147 6.168 6.147 6.156 12,795 +0.01(+0.10%)
Feb 07, 2007 6.171 6.171 6.147 6.150 19,932 -0.02(-0.29%)
Feb 06, 2007 6.099 6.168 6.076 6.168 16,270 +0.15(+2.57%)
Feb 05, 2007 6.141 6.141 6.014 6.014 33,534 -0.12(-1.97%)
Feb 02, 2007 6.108 6.141 6.108 6.135 29,046 +0.03(+0.55%)
Feb 01, 2007 6.138 6.138 6.087 6.102 26,262 -0.04(-0.64%)
Jan 31, 2007 5.987 6.144 5.932 6.141 79,608 +0.21(+3.52%)
Jan 30, 2007 5.890 5.932 5.884 5.932 26,391 +0.00(+0.05%)
Jan 29, 2007 5.911 5.984 5.911 5.929 25,895 +0.02(+0.41%)
Jan 26, 2007 5.969 5.969 5.860 5.905 74,385 -0.00(-0.05%)
Jan 25, 2007 5.851 5.987 5.817 5.908 53,051 +0.06(+1.03%)
Jan 24, 2007 5.874 5.890 5.778 5.848 90,642 -0.02(-0.41%)
Jan 23, 2007 5.808 5.935 5.785 5.872 45,973 +0.11(+1.84%)
Jan 22, 2007 5.866 5.935 5.757 5.766 91,256 -0.05(-0.88%)
Jan 19, 2007 5.808 5.854 5.781 5.817 76,695 +0.05(+0.79%)
Jan 18, 2007 5.899 5.984 5.739 5.772 250,291 -0.20(-3.34%)
Jan 17, 2007 6.108 6.123 5.972 5.972 81,191 -0.14(-2.23%)
Jan 16, 2007 6.093 6.108 6.056 6.108 19,063 +0.01(+0.20%)
Jan 12, 2007 6.090 6.117 6.069 6.096 28,414 +0.04(+0.60%)
Jan 11, 2007 6.174 6.190 6.056 6.059 38,030 -0.08(-1.38%)
Jan 10, 2007 6.090 6.196 6.059 6.144 37,822 +0.05(+0.84%)
Jan 09, 2007 6.062 6.114 6.062 6.093 48,258 -0.01(-0.20%)
Jan 08, 2007 6.111 6.126 6.050 6.105 43,217 +0.01(+0.15%)
Jan 05, 2007 6.123 6.180 6.087 6.096 37,402 -0.02(-0.35%)
Jan 04, 2007 6.111 6.126 6.097 6.117 30,146 +0.01(+0.20%)
Jan 03, 2007 6.084 6.158 6.062 6.105 47,117 +0.01(+0.20%)
Dec 29, 2006 6.105 6.135 6.066 6.093 32,930 +0.04(+0.70%)
Dec 28, 2006 6.047 6.050 6.005 6.050 98,201 +0.05(+0.81%)
Dec 27, 2006 6.044 6.050 5.987 6.002 27,618 +0.01(+0.20%)
Dec 26, 2006 6.005 6.005 5.926 5.990 140,608 -0.02(-0.25%)
Dec 22, 2006 6.029 6.035 5.993 6.005 22,269 -0.03(-0.50%)
Dec 21, 2006 6.050 6.053 5.996 6.035 69,469 +0.04(+0.66%)
Dec 20, 2006 6.005 6.026 5.975 5.996 98,734 -0.01(-0.20%)
Dec 19, 2006 6.120 6.132 5.996 6.008 45,111 -0.11(-1.73%)
Dec 18, 2006 6.093 6.180 6.093 6.114 51,685 -0.07(-1.17%)
Dec 15, 2006 6.141 6.187 6.141 6.187 44,076 +0.04(+0.69%)
Dec 14, 2006 6.159 6.171 6.126 6.144 24,213 -0.05(-0.78%)
Dec 13, 2006 6.126 6.202 6.126 6.193 179,670 +0.05(+0.87%)
Dec 12, 2006 6.153 6.165 6.137 6.139 129,743 +0.00(+0.06%)
Dec 11, 2006 6.196 6.196 6.129 6.135 19,529 -0.08(-1.31%)
Dec 08, 2006 6.180 6.217 6.165 6.217 92,737 +0.05(+0.88%)
Dec 07, 2006 6.156 6.180 6.135 6.162 36,295 +0.01(+0.20%)
Dec 06, 2006 6.117 6.156 6.117 6.150 45,011 -0.01(-0.13%)
Dec 05, 2006 6.129 6.305 6.129 6.158 37,382 +0.00(+0.08%)
Dec 04, 2006 6.084 6.159 6.084 6.153 38,638 +0.07(+1.14%)
Dec 01, 2006 6.093 6.102 6.020 6.084 112,895 +0.00(+0.00%)
Nov 30, 2006 6.096 6.126 6.066 6.084 79,333 +0.00(+0.05%)
Nov 29, 2006 6.159 6.159 6.050 6.081 219,456 -0.01(-0.20%)
Nov 28, 2006 6.123 6.141 6.078 6.093 177,555 -0.04(-0.59%)
Nov 27, 2006 6.232 6.232 6.120 6.129 76,887 -0.10(-1.65%)
Nov 24, 2006 6.187 6.232 6.171 6.232 46,119 +0.05(+0.73%)
Nov 22, 2006 6.187 6.211 6.120 6.187 43,676 +0.00(+0.05%)
Nov 21, 2006 6.187 6.232 6.169 6.184 71,982 -0.01(-0.20%)
Nov 20, 2006 6.196 6.208 6.177 6.196 50,452 +0.01(+0.20%)
Nov 17, 2006 6.187 6.202 6.147 6.184 25,102 -0.01(-0.20%)
Nov 16, 2006 6.156 6.202 6.156 6.196 50,006 -0.02(-0.24%)
Nov 15, 2006 6.227 6.229 6.199 6.211 25,737 -0.02(-0.34%)
Nov 14, 2006 6.207 6.232 6.207 6.232 250,096 +0.02(+0.39%)
Nov 13, 2006 6.223 6.235 6.193 6.208 39,818 -0.02(-0.29%)
Nov 10, 2006 6.168 6.247 6.168 6.226 59,377 +0.00(+0.05%)
Nov 09, 2006 6.102 6.274 6.102 6.223 135,518 +0.08(+1.23%)
Nov 08, 2006 6.117 6.171 6.102 6.147 46,605 +0.03(+0.49%)
Nov 07, 2006 6.096 6.135 6.096 6.117 27,237 +0.02(+0.35%)
Nov 06, 2006 6.096 6.320 6.096 6.096 48,277 -0.01(-0.10%)
Nov 03, 2006 6.162 6.474 6.069 6.102 139,385 -0.10(-1.61%)
Nov 02, 2006 6.084 6.353 6.084 6.202 239,957 +0.01(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.